Stocks

AEGN

Stock name AEGEAN AIRLINES (CR)
Company name AEGEAN AIRLINES S.A.

stock-select

Stock Historic Graph

Last 30 days closing prices
30 days closing prices
Date Price Change % Volume Max Min Trade Value Trades Opening
Dec 3, 2024 9.875 1.80 86,924 9.875 9.58 852,938.58 755 9.58
Dec 2, 2024 9.7 2.32 35,284 9.7 9.48 338,843.35 291 9.48
Nov 29, 2024 9.48 -1.86 63,182 9.66 9.48 602,436.73 349 9.6
Nov 28, 2024 9.66 -0.97 27,913 9.85 9.62 271,199.36 312 9.64
Nov 27, 2024 9.755 0.98 38,998 9.755 9.61 378,360.89 312 9.61
Nov 26, 2024 9.66 -1.02 53,804 9.81 9.6 523,765.21 360 9.76
Nov 25, 2024 9.76 1.88 75,478 9.76 9.555 733,258.04 454 9.58
Nov 22, 2024 9.58 1.43 69,131 9.6 9.405 658,179.46 477 9.445
Nov 21, 2024 9.445 0.16 68,418 9.55 9.225 642,745.16 490 9.43
Nov 20, 2024 9.43 2.22 80,968 9.485 9.225 760,753.31 600 9.225
Nov 19, 2024 9.225 -3.20 129,377 9.59 9.07 1,203,357.74 737 9.5
Nov 18, 2024 9.53 -1.65 82,733 9.6 9.43 786,181.96 631 9.6
Nov 15, 2024 9.69 -1.62 107,827 9.9 9.6 1,042,565.68 690 9.9
Nov 14, 2024 9.85 0.51 22,162 9.92 9.8 218,710.24 229 9.8
Nov 13, 2024 9.8 -1.01 24,490 9.91 9.78 240,963.55 288 9.9
Nov 12, 2024 9.9 -1.20 43,099 10.06 9.9 430,463.32 365 10
Nov 11, 2024 10.02 1.78 60,502 10.09 9.85 605,492.32 410 9.85
Nov 8, 2024 9.845 0.46 43,932 9.87 9.67 428,368.97 306 9.7
Nov 7, 2024 9.8 0.10 21,811 9.85 9.725 213,351.77 222 9.725
Nov 6, 2024 9.79 -0.10 39,485 10 9.79 390,712.35 378 9.8
Nov 5, 2024 9.8 0.46 21,498 9.86 9.7 210,375.16 268 9.72
Nov 4, 2024 9.755 -1.46 47,643 10.08 9.725 466,271.17 497 9.9
Nov 1, 2024 9.9 -0.65 28,586 10.1 9.9 285,393.73 261 9.93
Oct 31, 2024 9.965 0.35 60,121 10 9.9 597,923.17 384 9.93
Oct 30, 2024 9.93 -1.97 74,255 10.2 9.9 743,689.43 524 10.11
Oct 29, 2024 10.13 -0.20 55,592 10.3 10.1 566,768.27 346 10.26
Oct 25, 2024 10.15 -2.40 24,200 10.44 10.15 248,572.16 263 10.27
Oct 24, 2024 10.4 0.58 35,964 10.44 10.25 373,569.94 318 10.25
Oct 23, 2024 10.34 0.39 46,270 10.42 10.26 479,120.98 283 10.42
Oct 22, 2024 10.3 -2.00 21,828 10.59 10.22 225,853.7 289 10.51

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher